Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524C00540000 | 2024-05-21 2:49PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240531C00540000 | 2024-05-22 9:53AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADBE240607C00540000 | 2024-05-22 12:03PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADBE240614C00540000 | 2024-05-22 3:33PM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADBE240621C00540000 | 2024-05-22 2:00PM EDT | 2024-06-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| ADBE240628C00540000 | 2024-05-22 2:37PM EDT | 2024-06-28 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADBE240719C00540000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ADBE240816C00540000 | 2024-05-22 2:02PM EDT | 2024-08-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240920C00540000 | 2024-05-22 3:41PM EDT | 2024-09-20 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE241018C00540000 | 2024-05-22 3:55PM EDT | 2024-10-18 | 21.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ADBE241220C00540000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 33.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ADBE250117C00540000 | 2024-05-22 3:32PM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250321C00540000 | 2024-05-21 12:13PM EDT | 2025-03-21 | 43.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ADBE250620C00540000 | 2024-05-22 2:08PM EDT | 2025-06-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| ADBE260116C00540000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 78.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADBE261218C00540000 | 2024-04-29 3:58PM EDT | 2026-12-18 | 101.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240524P00540000 | 2024-05-17 11:03AM EDT | 2024-05-24 | 57.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE240531P00540000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 57.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADBE240614P00540000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 61.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240621P00540000 | 2024-05-17 2:33PM EDT | 2024-06-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE240719P00540000 | 2024-05-21 2:25PM EDT | 2024-07-19 | 64.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240816P00540000 | 2024-05-14 2:47PM EDT | 2024-08-16 | 72.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ADBE240920P00540000 | 2024-05-15 12:44PM EDT | 2024-09-20 | 67.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241018P00540000 | 2024-05-10 10:46AM EDT | 2024-10-18 | 70.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE241220P00540000 | 2024-04-22 2:17PM EDT | 2024-12-20 | 87.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250117P00540000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 77.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE250321P00540000 | 2024-05-10 12:32PM EDT | 2025-03-21 | 80.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE250620P00540000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 98.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ADBE260116P00540000 | 2024-04-25 10:12AM EDT | 2026-01-16 | 105.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADBE261218P00540000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 110.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.